ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086040/min/candle-20240329.csv

644 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194100,1217638380,6000,6000,6000,6000,4022
20240329,194000,1217638380,6000,6000,6000,6000,0
20240329,193900,1217638380,6000,6000,6000,6000,0
20240329,193800,1217638380,6000,6000,6000,6000,0
20240329,193700,1217638380,6000,6000,6000,6000,0
20240329,193600,1217638380,6000,6000,6000,6000,0
20240329,193500,1217638380,6000,6000,6000,6000,0
20240329,193400,1217638380,6000,6000,6000,6000,0
20240329,193300,1217638380,6000,6000,6000,6000,0
20240329,193200,1217638380,6000,6000,6000,6000,0
20240329,193100,1217638380,6000,6000,6000,6000,0
20240329,193000,1217638380,6000,6000,6000,6000,0
20240329,192900,1217638380,6000,6000,6000,6000,0
20240329,192800,1217638380,6000,6000,6000,6000,0
20240329,192700,1217638380,6000,6000,6000,6000,0
20240329,192600,1217638380,6000,6000,6000,6000,0
20240329,192500,1217638380,6000,6000,6000,6000,0
20240329,192400,1217638380,6000,6000,6000,6000,0
20240329,192300,1217638380,6000,6000,6000,6000,0
20240329,192200,1217638380,6000,6000,6000,6000,0
20240329,192100,1217638380,6000,6000,6000,6000,0
20240329,192000,1217638380,6000,6000,6000,6000,0
20240329,191900,1217638380,6000,6000,6000,6000,0
20240329,191800,1217638380,6000,6000,6000,6000,0
20240329,191700,1217638380,6000,6000,6000,6000,0
20240329,191600,1217638380,6000,6000,6000,6000,0
20240329,191500,1217638380,6000,6000,6000,6000,0
20240329,191400,1217638380,6000,6000,6000,6000,0
20240329,191300,1217638380,6000,6000,6000,6000,0
20240329,191200,1217638380,6000,6000,6000,6000,0
20240329,191100,1217638380,6000,6000,6000,6000,4022
20240329,191000,1217638380,6000,6000,6000,6000,0
20240329,190900,1217638380,6000,6000,6000,6000,0
20240329,190800,1217638380,6000,6000,6000,6000,0
20240329,190700,1217638380,6000,6000,6000,6000,0
20240329,190600,1217638380,6000,6000,6000,6000,0
20240329,190500,1217638380,6000,6000,6000,6000,0
20240329,190400,1217638380,6000,6000,6000,6000,0
20240329,190300,1217638380,6000,6000,6000,6000,0
20240329,190200,1217638380,6000,6000,6000,6000,0
20240329,190100,1217638380,6000,6000,6000,6000,0
20240329,190000,1217638380,6000,6000,6000,6000,0
20240329,185900,1217638380,6000,6000,6000,6000,0
20240329,185800,1217638380,6000,6000,6000,6000,0
20240329,185700,1217638380,6000,6000,6000,6000,0
20240329,185600,1217638380,6000,6000,6000,6000,0
20240329,185500,1217638380,6000,6000,6000,6000,0
20240329,185400,1217638380,6000,6000,6000,6000,0
20240329,185300,1217638380,6000,6000,6000,6000,0
20240329,185200,1217638380,6000,6000,6000,6000,0
20240329,185100,1217638380,6000,6000,6000,6000,0
20240329,185000,1217638380,6000,6000,6000,6000,0
20240329,184900,1217638380,6000,6000,6000,6000,0
20240329,184800,1217638380,6000,6000,6000,6000,0
20240329,184700,1217638380,6000,6000,6000,6000,0
20240329,184600,1217638380,6000,6000,6000,6000,0
20240329,184500,1217638380,6000,6000,6000,6000,0
20240329,184400,1217638380,6000,6000,6000,6000,0
20240329,184300,1217638380,6000,6000,6000,6000,0
20240329,184200,1217638380,6000,6000,6000,6000,0
20240329,184100,1217638380,6000,6000,6000,6000,4022
20240329,184000,1217638380,6000,6000,6000,6000,0
20240329,183900,1217638380,6000,6000,6000,6000,0
20240329,183800,1217638380,6000,6000,6000,6000,0
20240329,183700,1217638380,6000,6000,6000,6000,0
20240329,183600,1217638380,6000,6000,6000,6000,0
20240329,183500,1217638380,6000,6000,6000,6000,0
20240329,183400,1217638380,6000,6000,6000,6000,0
20240329,183300,1217638380,6000,6000,6000,6000,0
20240329,183200,1217638380,6000,6000,6000,6000,0
20240329,183100,1217638380,6000,6000,6000,6000,0
20240329,183000,1217638380,6000,6000,6000,6000,0
20240329,182900,1217638380,6000,6000,6000,6000,0
20240329,182800,1217638380,6000,6000,6000,6000,0
20240329,182700,1217638380,6000,6000,6000,6000,0
20240329,182600,1217638380,6000,6000,6000,6000,0
20240329,182500,1217638380,6000,6000,6000,6000,0
20240329,182400,1217638380,6000,6000,6000,6000,0
20240329,182300,1217638380,6000,6000,6000,6000,0
20240329,182200,1217638380,6000,6000,6000,6000,0
20240329,182100,1217638380,6000,6000,6000,6000,0
20240329,182000,1217638380,6000,6000,6000,6000,0
20240329,181900,1217638380,6000,6000,6000,6000,0
20240329,181800,1217638380,6000,6000,6000,6000,0
20240329,181700,1217638380,6000,6000,6000,6000,0
20240329,181600,1217638380,6000,6000,6000,6000,0
20240329,181500,1217638380,6000,6000,6000,6000,0
20240329,181400,1217638380,6000,6000,6000,6000,0
20240329,181300,1217638380,6000,6000,6000,6000,0
20240329,181200,1217638380,6000,6000,6000,6000,0
20240329,181100,1217638380,6000,6000,6000,6000,4022
20240329,181000,1217638380,6000,6000,6000,6000,0
20240329,180900,1217638380,6000,6000,6000,6000,0
20240329,180800,1217638380,6000,6000,6000,6000,0
20240329,180700,1217638380,6000,6000,6000,6000,0
20240329,180600,1217638380,6000,6000,6000,6000,0
20240329,180500,1217638380,6000,6000,6000,6000,0
20240329,180400,1217638380,6000,6000,6000,6000,0
20240329,180300,1217638380,6000,6000,6000,6000,0
20240329,180200,1217638380,6000,6000,6000,6000,0
20240329,180100,1217638380,6000,6000,6000,6000,0
20240329,180000,1217638380,6000,6000,6000,6000,0
20240329,175900,1217638380,6000,6000,6000,6000,0
20240329,175800,1217638380,6000,6000,6000,6000,0
20240329,175700,1217638380,6000,6000,6000,6000,0
20240329,175600,1217638380,6000,6000,6000,6000,0
20240329,175500,1217638380,6000,6000,6000,6000,0
20240329,175400,1217638380,6000,6000,6000,6000,0
20240329,175300,1217638380,6000,6000,6000,6000,0
20240329,175200,1217638380,6000,6000,6000,6000,0
20240329,175100,1217638380,6000,6000,6000,6000,0
20240329,175000,1217638380,6000,6000,6000,6000,0
20240329,174900,1217638380,6000,6000,6000,6000,0
20240329,174800,1217638380,6000,6000,6000,6000,0
20240329,174700,1217638380,6000,6000,6000,6000,0
20240329,174600,1217638380,6000,6000,6000,6000,0
20240329,174500,1217638380,6000,6000,6000,6000,0
20240329,174400,1217638380,6000,6000,6000,6000,0
20240329,174300,1217638380,6000,6000,6000,6000,0
20240329,174200,1217638380,6000,6000,6000,6000,0
20240329,174100,1217638380,6000,6000,6000,6000,4022
20240329,174000,1217638380,6000,6000,6000,6000,0
20240329,173900,1217638380,6000,6000,6000,6000,0
20240329,173800,1217638380,6000,6000,6000,6000,0
20240329,173700,1217638380,6000,6000,6000,6000,0
20240329,173600,1217638380,6000,6000,6000,6000,0
20240329,173500,1217638380,6000,6000,6000,6000,0
20240329,173400,1217638380,6000,6000,6000,6000,0
20240329,173300,1217638380,6000,6000,6000,6000,0
20240329,173200,1217638380,6000,6000,6000,6000,0
20240329,173100,1217638380,6000,6000,6000,6000,0
20240329,173000,1217638380,6000,6000,6000,6000,0
20240329,172900,1217638380,6000,6000,6000,6000,0
20240329,172800,1217638380,6000,6000,6000,6000,0
20240329,172700,1217638380,6000,6000,6000,6000,0
20240329,172600,1217638380,6000,6000,6000,6000,0
20240329,172500,1217638380,6000,6000,6000,6000,0
20240329,172400,1217638380,6000,6000,6000,6000,0
20240329,172300,1217638380,6000,6000,6000,6000,0
20240329,172200,1217638380,6000,6000,6000,6000,0
20240329,172100,1217638380,6000,6000,6000,6000,0
20240329,172000,1217638380,6000,6000,6000,6000,0
20240329,171900,1217638380,6000,6000,6000,6000,0
20240329,171800,1217638380,6000,6000,6000,6000,0
20240329,171700,1217638380,6000,6000,6000,6000,0
20240329,171600,1217638380,6000,6000,6000,6000,0
20240329,171500,1217638380,6000,6000,6000,6000,0
20240329,171400,1217638380,6000,6000,6000,6000,0
20240329,171300,1217638380,6000,6000,6000,6000,0
20240329,171200,1217638380,6000,6000,6000,6000,0
20240329,171100,1217638380,6000,6000,6000,6000,4022
20240329,171000,1217638380,6000,6000,6000,6000,0
20240329,170900,1217638380,6000,6000,6000,6000,0
20240329,170800,1217638380,6000,6000,6000,6000,0
20240329,170700,1217638380,6000,6000,6000,6000,0
20240329,170600,1217638380,6000,6000,6000,6000,0
20240329,170500,1217638380,6000,6000,6000,6000,0
20240329,170400,1217638380,6000,6000,6000,6000,0
20240329,170300,1217638380,6000,6000,6000,6000,0
20240329,170200,1217638380,6000,6000,6000,6000,0
20240329,170100,1217638380,6000,6000,6000,6000,0
20240329,170000,1217638380,6000,6000,6000,6000,0
20240329,165900,1217638380,6000,6000,6000,6000,0
20240329,165800,1217638380,6000,6000,6000,6000,0
20240329,165700,1217638380,6000,6000,6000,6000,0
20240329,165600,1217638380,6000,6000,6000,6000,0
20240329,165500,1217638380,6000,6000,6000,6000,0
20240329,165400,1217638380,6000,6000,6000,6000,0
20240329,165300,1217638380,6000,6000,6000,6000,0
20240329,165200,1217638380,6000,6000,6000,6000,0
20240329,165100,1217638380,6000,6000,6000,6000,0
20240329,165000,1217638380,6000,6000,6000,6000,0
20240329,164900,1217638380,6000,6000,6000,6000,0
20240329,164800,1217638380,6000,6000,6000,6000,0
20240329,164700,1217638380,6000,6000,6000,6000,0
20240329,164600,1217638380,6000,6000,6000,6000,0
20240329,164500,1217638380,6000,6000,6000,6000,0
20240329,164400,1217638380,6000,6000,6000,6000,0
20240329,164300,1217638380,6000,6000,6000,6000,0
20240329,164200,1217638380,6000,6000,6000,6000,0
20240329,164100,1217638380,6000,6000,6000,6000,4022
20240329,164000,1217638380,6000,6000,6000,6000,0
20240329,163900,1217638380,6000,6000,6000,6000,0
20240329,163800,1217638380,6000,6000,6000,6000,0
20240329,163700,1217638380,6000,6000,6000,6000,0
20240329,163600,1217638380,6000,6000,6000,6000,0
20240329,163500,1217638380,6000,6000,6000,6000,0
20240329,163400,1217638380,6000,6000,6000,6000,0
20240329,163300,1217638380,6000,6000,6000,6000,0
20240329,163200,1217638380,6000,6000,6000,6000,0
20240329,163100,1217638380,6000,6000,6000,6000,0
20240329,163000,1217638380,6000,6000,6000,6000,0
20240329,162900,1217638380,6000,6000,6000,6000,0
20240329,162800,1217638380,6000,6000,6000,6000,0
20240329,162700,1217638380,6000,6000,6000,6000,0
20240329,162600,1217638380,6000,6000,6000,6000,0
20240329,162500,1217638380,6000,6000,6000,6000,0
20240329,162400,1217638380,6000,6000,6000,6000,0
20240329,162300,1217638380,6000,6000,6000,6000,0
20240329,162200,1217638380,6000,6000,6000,6000,0
20240329,162100,1217638380,6000,6000,6000,6000,0
20240329,162000,1217638380,6000,6000,6000,6000,0
20240329,161900,1217638380,6000,6000,6000,6000,0
20240329,161800,1217638380,6000,6000,6000,6000,0
20240329,161700,1217638380,6000,6000,6000,6000,0
20240329,161600,1217638380,6000,6000,6000,6000,0
20240329,161500,1217638380,6000,6000,6000,6000,0
20240329,161400,1217638380,6000,6000,6000,6000,0
20240329,161300,1217638380,6000,6000,6000,6000,0
20240329,161200,1217638380,6000,6000,6000,6000,0
20240329,161100,1217638380,6000,6000,6000,6000,4022
20240329,161000,1217638380,6000,6000,6000,6000,0
20240329,160900,1217638380,6000,6000,6000,6000,0
20240329,160800,1217638380,6000,6000,6000,6000,0
20240329,160700,1217638380,6000,6000,6000,6000,0
20240329,160600,1217638380,6000,6000,6000,6000,0
20240329,160500,1217638380,6000,6000,6000,6000,0
20240329,160400,1217638380,6000,6000,6000,6000,0
20240329,160300,1217638380,6000,6000,6000,6000,0
20240329,160200,1217638380,6000,6000,6000,6000,0
20240329,160100,1217638380,6000,6000,6000,6000,0
20240329,160000,1217638380,6000,6000,6000,6000,0
20240329,155900,1217638380,6000,6000,6000,6000,0
20240329,155800,1217638380,6000,6000,6000,6000,0
20240329,155700,1217638380,6000,6000,6000,6000,0
20240329,155600,1217638380,6000,6000,6000,6000,0
20240329,155500,1217638380,6000,6000,6000,6000,0
20240329,155400,1217638380,6000,6000,6000,6000,0
20240329,155300,1217638380,6000,6000,6000,6000,0
20240329,155200,1217638380,6000,6000,6000,6000,0
20240329,155100,1217638380,6000,6000,6000,6000,0
20240329,155000,1217638380,6000,6000,6000,6000,0
20240329,154900,1217638380,6000,6000,6000,6000,0
20240329,154800,1217638380,6000,6000,6000,6000,0
20240329,154700,1217638380,6000,6000,6000,6000,0
20240329,154600,1217638380,6000,6000,6000,6000,0
20240329,154500,1217638380,6000,6000,6000,6000,0
20240329,154400,1217638380,6000,6000,6000,6000,0
20240329,154300,1217638380,6000,6000,6000,6000,0
20240329,154200,1217638380,6000,6000,6000,6000,0
20240329,154100,1217638380,6000,6000,6000,6000,4022
20240329,154000,1217638380,6000,6000,6000,6000,0
20240329,153900,1217638380,6000,6000,6000,6000,0
20240329,153800,1217638380,6000,6000,6000,6000,0
20240329,153700,1217638380,6000,6000,6000,6000,0
20240329,153600,1217638380,6000,6000,6000,6000,0
20240329,153500,1217638380,6000,6000,6000,6000,0
20240329,153400,1217638380,6000,6000,6000,6000,0
20240329,153300,1217638380,6000,6000,6000,6000,0
20240329,153200,1217638380,6000,6000,6000,6000,0
20240329,153100,1217638380,6000,6000,6000,6000,0
20240329,153000,1217638380,6000,6000,6000,6000,4022
20240329,152900,1193506380,6030,6030,6030,6030,0
20240329,152800,1193506380,6030,6030,6030,6030,0
20240329,152700,1193506380,6030,6030,6030,6030,0
20240329,152600,1193506380,6030,6030,6030,6030,0
20240329,152500,1193506380,6030,6030,6030,6030,0
20240329,152400,1193506380,6030,6030,6030,6030,0
20240329,152300,1193506380,6030,6030,6030,6030,0
20240329,152200,1193506380,6030,6030,6030,6030,0
20240329,152100,1193506380,6030,6030,6030,6030,0
20240329,152000,1193506380,6030,6030,6030,6030,0
20240329,151900,1193506380,6030,6030,6040,6020,2861
20240329,151800,1176246630,6000,6030,6030,6000,485
20240329,151700,1173326850,5990,6000,6000,5990,2502
20240329,151600,1158321870,6030,6020,6030,6000,34
20240329,151500,1158117310,6000,6000,6020,6000,147
20240329,151400,1157233240,6030,6010,6030,6000,3560
20240329,151300,1135872230,6000,6030,6030,6000,3202
20240329,151200,1116651960,6030,6000,6030,6000,161
20240329,151100,1115681650,6030,6010,6030,6000,2468
20240329,151000,1100869060,6010,6010,6010,6010,134
20240329,150900,1100063720,6010,6010,6010,6010,360
20240329,150800,1097900120,6010,6030,6030,6010,412
20240329,150700,1095419770,6020,6020,6030,6010,4
20240329,150600,1095395690,6010,6030,6030,6010,494
20240329,150500,1092425970,6020,6020,6020,6020,0
20240329,150400,1092425970,6020,6020,6020,6020,1
20240329,150300,1092419950,6030,6030,6030,6030,1
20240329,150200,1092413920,6040,6020,6040,6020,3
20240329,150100,1092395830,6040,6040,6040,6020,52
20240329,150000,1092081780,6010,6040,6040,6010,20
20240329,145900,1091961180,6030,6030,6030,6020,619
20240329,145800,1088234300,6030,6030,6030,6030,10
20240329,145700,1088174000,6030,6030,6030,6030,18
20240329,145600,1088065460,6030,6040,6040,6030,101
20240329,145500,1087455920,6030,6030,6030,6030,640
20240329,145400,1083596720,6010,6010,6010,6010,200
20240329,145300,1082394720,6010,6030,6030,6010,166
20240329,145200,1081396960,6010,6010,6020,6010,2196
20240329,145100,1068183980,6020,6020,6020,6020,320
20240329,145000,1066257580,6020,6020,6020,6020,100
20240329,144900,1065655580,6020,6020,6020,6020,0
20240329,144800,1065655580,6020,6030,6030,6020,1224
20240329,144700,1058282960,6030,6020,6030,6020,11
20240329,144600,1058216640,6010,6010,6010,6010,263
20240329,144500,1056636010,6010,6010,6010,6010,92
20240329,144400,1056083090,6010,6010,6010,6010,392
20240329,144300,1053727170,6010,6030,6040,6010,309
20240329,144200,1051865080,6010,6010,6010,6010,300
20240329,144100,1050062080,6010,6010,6010,6010,92
20240329,144000,1049509160,6010,6010,6010,6010,92
20240329,143900,1048956240,6000,6000,6000,6000,113
20240329,143800,1048278240,6040,6010,6040,6000,202
20240329,143700,1047065050,6010,6010,6010,6010,780
20240329,143600,1042377250,6010,6010,6010,6010,264
20240329,143500,1040790610,6030,6030,6030,6020,483
20240329,143400,1037879040,6020,6030,6030,6020,302
20240329,143300,1036060980,6030,6030,6030,6020,130
20240329,143200,1035278000,6030,6020,6030,6020,154
20240329,143100,1034350820,6030,6020,6030,6020,806
20240329,143000,1029498670,6010,6010,6040,6000,7620
20240329,142900,983770230,6010,6010,6040,6010,2273
20240329,142800,970108300,6010,6020,6020,6010,4494
20240329,142700,943092660,6040,6050,6050,6020,389
20240329,142600,940749840,6020,6030,6040,6020,1631
20240329,142500,930910040,6030,6030,6040,6010,5471
20240329,142400,898019920,6020,6020,6020,6020,92
20240329,142300,897466080,6020,6030,6030,6020,637
20240329,142200,893630970,6030,6020,6030,6020,269
20240329,142100,892011500,6010,6010,6010,6010,112
20240329,142000,891338380,6010,6010,6010,6010,92
20240329,141900,890785460,6020,6020,6030,6020,2259
20240329,141800,877184640,6030,6020,6030,6010,413
20240329,141700,874700330,6030,6010,6030,6010,400
20240329,141600,872290870,6010,6030,6030,6010,94
20240329,141500,871725890,6030,6030,6030,6010,2193
20240329,141400,858532000,6030,6030,6030,6030,292
20240329,141300,856771240,6030,6020,6030,6020,302
20240329,141200,854951200,6020,6030,6030,6020,332
20240329,141100,852951490,6020,6030,6030,6020,125
20240329,141000,852198960,6020,6030,6030,6020,99
20240329,140900,851602930,6040,6030,6040,6020,172
20240329,140800,850566570,6030,6020,6030,6020,316
20240329,140700,848662010,6020,6020,6020,6020,92
20240329,140600,848108170,6020,6030,6030,6020,95
20240329,140500,847535450,6040,6020,6040,6020,2260
20240329,140400,833927250,6020,6030,6040,6020,356
20240329,140300,831779710,6030,6030,6030,6030,84
20240329,140200,831273190,6030,6030,6030,6030,92
20240329,140100,830718430,6030,6030,6030,6030,833
20240329,140000,825695440,6030,6030,6030,6030,92
20240329,135900,825140680,6030,6030,6030,6030,162
20240329,135800,824163820,6030,6030,6030,6030,592
20240329,135700,820594060,6030,6030,6030,6030,93
20240329,135600,820033270,6040,6040,6040,6040,550
20240329,135500,816711270,6040,6030,6040,6030,165
20240329,135400,815715590,6040,6030,6040,6030,667
20240329,135300,811693070,6040,6030,6040,6030,93
20240329,135200,811132270,6040,6030,6040,6030,109
20240329,135100,810474840,6040,6040,6040,6040,3
20240329,135000,810456720,6050,6050,6050,6050,3
20240329,134900,810438570,6040,6030,6040,6030,300
20240329,134800,808628570,6030,6030,6030,6030,0
20240329,134700,808628570,6030,6030,6030,6030,0
20240329,134600,808628570,6030,6030,6030,6030,200
20240329,134500,807422570,6030,6050,6050,6030,140
20240329,134400,806576370,6050,6050,6050,6050,28
20240329,134300,806406970,6050,6050,6050,6050,21
20240329,134200,806279920,6050,6050,6050,6050,100
20240329,134100,805674920,6050,6050,6050,6030,1106
20240329,134000,798995370,6050,6050,6050,6050,0
20240329,133900,798995370,6050,6050,6050,6050,1413
20240329,133800,790446720,6050,6060,6060,6050,308
20240329,133700,788580250,6070,6060,6070,6060,844
20240329,133600,783457330,6060,6060,6060,6060,10
20240329,133500,783396730,6060,6060,6060,6060,0
20240329,133400,783396730,6060,6060,6060,6060,0
20240329,133300,783396730,6060,6060,6060,6060,0
20240329,133200,783396730,6060,6060,6060,6060,680
20240329,133100,779275930,6050,6050,6050,6050,51
20240329,133000,778967380,6050,6050,6050,6050,172
20240329,132900,777926780,6050,6070,6070,6050,168
20240329,132800,776909720,6070,6070,6070,6070,0
20240329,132700,776909720,6070,6070,6070,6070,176
20240329,132600,775841400,6070,6070,6070,6070,0
20240329,132500,775841400,6070,6070,6070,6070,0
20240329,132400,775841400,6070,6070,6070,6070,0
20240329,132300,775841400,6070,6060,6070,6040,380
20240329,132200,773537550,6040,6040,6040,6040,0
20240329,132100,773537550,6040,6040,6040,6040,5
20240329,132000,773507350,6050,6050,6050,6050,0
20240329,131900,773507350,6050,6040,6050,6040,276
20240329,131800,771837890,6050,6050,6050,6050,0
20240329,131700,771837890,6050,6050,6050,6050,1758
20240329,131600,761201990,6050,6050,6050,6050,30
20240329,131500,761020490,6050,6060,6060,6050,680
20240329,131400,756904890,6060,6060,6060,6060,17
20240329,131300,756801870,6060,6060,6060,6060,0
20240329,131200,756801870,6060,6060,6060,6060,0
20240329,131100,756801870,6060,6060,6060,6060,3
20240329,131000,756783690,6050,6050,6050,6050,0
20240329,130900,756783690,6050,6050,6050,6050,1
20240329,130800,756777640,6050,6070,6070,6050,11
20240329,130700,756711050,6050,6050,6050,6050,0
20240329,130600,756711050,6050,6050,6050,6050,0
20240329,130500,756711050,6050,6050,6050,6050,0
20240329,130400,756711050,6050,6050,6050,6040,1116
20240329,130300,749969250,6050,6050,6050,6050,51
20240329,130200,749660700,6070,6070,6070,6070,0
20240329,130100,749660700,6070,6070,6070,6070,0
20240329,130000,749660700,6070,6070,6070,6070,1
20240329,125900,749654630,6070,6070,6070,6070,1
20240329,125800,749648560,6070,6070,6070,6070,334
20240329,125700,747621180,6040,6050,6050,6040,84
20240329,125600,747113330,6070,6070,6070,6070,0
20240329,125500,747113330,6070,6070,6070,6070,0
20240329,125400,747113330,6070,6060,6070,6060,2
20240329,125300,747101200,6070,6070,6070,6070,21
20240329,125200,746973730,6060,6060,6060,6060,2
20240329,125100,746961610,6070,6060,6070,6060,14
20240329,125000,746876720,6060,6050,6060,6050,1034
20240329,124900,740619370,6050,6050,6050,6050,9
20240329,124800,740564920,6050,6050,6050,6050,2
20240329,124700,740552820,6050,6050,6050,6050,0
20240329,124600,740552820,6050,6050,6050,6050,0
20240329,124500,740552820,6050,6050,6050,6050,50
20240329,124400,740250320,6060,6060,6060,6060,3
20240329,124300,740232140,6060,6060,6060,6060,0
20240329,124200,740232140,6060,6050,6060,6050,3
20240329,124100,740213970,6060,6060,6060,6060,0
20240329,124000,740213970,6060,6060,6060,6060,0
20240329,123900,740213970,6060,6060,6060,6060,0
20240329,123800,740213970,6060,6060,6060,6060,2
20240329,123700,740201850,6030,6030,6030,6030,60
20240329,123600,739840050,6020,6020,6020,6020,200
20240329,123500,738636050,6030,6030,6030,6030,160
20240329,123400,737671250,6060,6050,6060,6050,12
20240329,123300,737598640,6030,6030,6030,6030,215
20240329,123200,736302190,6030,6030,6030,6030,0
20240329,123100,736302190,6030,6030,6030,6030,160
20240329,123000,735337390,6030,6030,6030,6030,0
20240329,122900,735337390,6030,6030,6030,6030,259
20240329,122800,733775620,6030,6030,6030,6030,0
20240329,122700,733775620,6030,6070,6070,6030,172
20240329,122600,732738140,6030,6080,6080,6030,312
20240329,122500,730856230,6030,6030,6080,6030,1260
20240329,122400,723228130,6030,6020,6050,6020,870
20240329,122300,717987010,6020,6020,6020,6020,450
20240329,122200,715278010,6020,6020,6020,6020,0
20240329,122100,715278010,6020,6020,6020,6020,354
20240329,122000,713146930,6020,6020,6020,6020,0
20240329,121900,713146930,6020,6020,6020,6020,162
20240329,121800,712171690,6020,6020,6020,6020,0
20240329,121700,712171690,6020,6030,6030,6020,159
20240329,121600,711213840,6040,6040,6040,6040,298
20240329,121500,709413920,6040,6030,6040,6030,164
20240329,121400,708424980,6020,6020,6040,6020,12
20240329,121300,708352670,6020,6020,6020,6020,932
20240329,121200,702742030,6020,6020,6020,6020,0
20240329,121100,702742030,6020,6030,6030,6020,195
20240329,121000,701567780,6020,6020,6020,6020,500
20240329,120900,698557780,6020,6020,6020,6020,168
20240329,120800,697546420,6030,6020,6030,6020,693
20240329,120700,693372550,6020,6020,6020,6020,161
20240329,120600,692403330,6020,6020,6020,6020,0
20240329,120500,692403330,6020,6020,6020,6020,159
20240329,120400,691446150,6020,6020,6020,6020,200
20240329,120300,690242150,6030,6020,6030,6020,165
20240329,120200,689248800,6030,6020,6030,6020,110
20240329,120100,688585650,6020,6020,6020,6020,163
20240329,120000,687604390,6030,6040,6040,6030,4
20240329,115900,687580240,6020,6020,6020,6020,160
20240329,115800,686617040,6020,6040,6040,6010,387
20240329,115700,684287760,6020,6020,6020,6020,1038
20240329,115600,678039000,6020,6020,6020,6020,0
20240329,115500,678039000,6020,6050,6050,6020,2778
20240329,115400,661314390,6050,6020,6050,6020,127
20240329,115300,660549800,6010,6020,6020,6010,1030
20240329,115200,654350840,6020,6030,6030,6020,2808
20240329,115100,637445070,6030,6040,6040,6020,605
20240329,115000,633801740,6040,6020,6040,6020,1138
20240329,114900,626950120,6030,6030,6040,6030,1969
20240329,114800,615077010,6030,6040,6040,6030,206
20240329,114700,613834770,6030,6040,6040,6030,236
20240329,114600,612411480,6050,6040,6050,6040,63
20240329,114500,612030610,6040,6040,6040,6030,228
20240329,114400,610655040,6030,6030,6030,6030,330
20240329,114300,608665140,6030,6040,6040,6030,837
20240329,114200,603617850,6040,6040,6050,6040,141
20240329,114100,602766170,6050,6040,6050,6040,162
20240329,114000,601787670,6040,6040,6040,6030,289
20240329,113900,600043040,6040,6040,6040,6040,1229
20240329,113800,592619880,6040,6050,6050,6040,1589
20240329,113700,583021040,6050,6060,6060,6050,1884
20240329,113600,571622520,6060,6050,6060,6050,934
20240329,113500,565971250,6050,6050,6050,6050,169
20240329,113400,564948800,6060,6060,6060,6060,333
20240329,113300,562930820,6050,6060,6060,6050,175
20240329,113200,561871920,6060,6060,6060,6050,710
20240329,113100,557575080,6060,6060,6060,6060,162
20240329,113000,556593360,6070,6070,6070,6070,65
20240329,112900,556198810,6070,6070,6070,6070,260
20240329,112800,554620610,6080,6060,6080,6060,2669
20240329,112700,538445300,6070,6070,6070,6060,215
20240329,112600,537141840,6070,6070,6070,6070,339
20240329,112500,535084110,6070,6080,6080,6070,874
20240329,112400,529772930,6080,6070,6080,6070,327
20240329,112300,527786650,6060,6070,6070,6060,1996
20240329,112200,515682660,6070,6060,6070,6060,184
20240329,112100,514566470,6060,6060,6060,6060,1090
20240329,112000,507961070,6070,6080,6080,6060,2299
20240329,111900,494006890,6080,6080,6080,6070,1504
20240329,111800,484876950,6080,6090,6090,6070,303
20240329,111700,483037660,6090,6090,6090,6080,1883
20240329,111600,471588980,6090,6090,6090,6080,2505
20240329,111500,456333930,6090,6100,6110,6090,814
20240329,111400,451370430,6100,6090,6100,6090,213
20240329,111300,450071240,6090,6090,6090,6090,238
20240329,111200,448621820,6100,6080,6100,6080,915
20240329,111100,443044280,6090,6080,6090,6080,389
20240329,111000,440679090,6080,6080,6080,6080,1798
20240329,110900,429747250,6090,6080,6090,6080,2288
20240329,110800,415835810,6100,6100,6100,6080,474
20240329,110700,412952060,6090,6090,6100,6090,2526
20240329,110600,397568680,6090,6090,6090,6090,60
20240329,110500,397203280,6090,6090,6090,6090,518
20240329,110400,394048660,6100,6100,6100,6100,299
20240329,110300,392224760,6100,6100,6100,6090,176
20240329,110200,391152750,6100,6090,6100,6090,112
20240329,110100,390470060,6100,6100,6100,6090,684
20240329,110000,386299250,6100,6090,6100,6090,268
20240329,105900,384667110,6110,6120,6120,6110,553
20240329,105800,381288270,6120,6110,6120,6100,572
20240329,105700,377794670,6110,6110,6110,6110,111
20240329,105600,377116460,6100,6100,6100,6100,158
20240329,105500,376152660,6110,6110,6110,6110,30
20240329,105400,375969360,6110,6100,6110,6100,150
20240329,105300,375054340,6100,6100,6100,6100,0
20240329,105200,375054340,6100,6090,6100,6090,177
20240329,105100,373975470,6090,6100,6100,6090,54
20240329,105000,373646550,6100,6110,6110,6100,32
20240329,104900,373451270,6110,6100,6120,6090,1128
20240329,104800,366578160,6100,6100,6100,6100,1215
20240329,104700,359166660,6100,6100,6100,6100,423
20240329,104600,356586360,6120,6120,6120,6120,2
20240329,104500,356574120,6110,6120,6120,6110,233
20240329,104400,355150400,6100,6110,6120,6100,360
20240329,104300,352952890,6100,6100,6110,6100,1113
20240329,104200,346158360,6100,6120,6120,6100,1284
20240329,104100,338312820,6120,6120,6120,6120,7
20240329,104000,338269980,6120,6120,6120,6110,16
20240329,103900,338172130,6120,6110,6120,6110,420
20240329,103800,335605820,6120,6130,6130,6120,8
20240329,103700,335556850,6110,6110,6110,6110,1452
20240329,103600,326685130,6120,6110,6120,6110,60
20240329,103500,326318510,6110,6110,6110,6110,143
20240329,103400,325444780,6130,6130,6130,6130,11
20240329,103300,325377350,6130,6110,6130,6110,19
20240329,103200,325261200,6140,6140,6140,6140,0
20240329,103100,325261200,6140,6110,6140,6110,717
20240329,103000,320877300,6140,6140,6140,6140,5
20240329,102900,320846600,6140,6120,6140,6120,261
20240329,102800,319249260,6120,6120,6120,6120,616
20240329,102700,315479340,6120,6120,6120,6120,90
20240329,102600,314928540,6120,6120,6140,6120,24
20240329,102500,314781620,6140,6140,6140,6110,77
20240329,102400,314309140,6150,6140,6150,6140,51
20240329,102300,313995990,6140,6120,6140,6120,888
20240329,102200,308550670,6120,6120,6120,6120,0
20240329,102100,308550670,6120,6130,6130,6120,209
20240329,102000,307271280,6140,6140,6140,6140,0
20240329,101900,307271280,6140,6140,6140,6140,132
20240329,101800,306460800,6150,6150,6150,6150,80
20240329,101700,305968800,6150,6150,6150,6150,0
20240329,101600,305968800,6150,6120,6150,6120,88
20240329,101500,305430180,6120,6130,6130,6120,1178
20240329,101400,298216040,6130,6130,6130,6130,0
20240329,101300,298216040,6130,6130,6130,6130,1997
20240329,101200,285974430,6160,6160,6160,6160,0
20240329,101100,285974430,6160,6160,6160,6160,1
20240329,101000,285968270,6160,6160,6160,6160,1
20240329,100900,285962110,6160,6130,6160,6120,101
20240329,100800,285343650,6160,6160,6160,6160,12
20240329,100700,285269730,6110,6130,6130,6110,500
20240329,100600,282208490,6150,6150,6150,6150,0
20240329,100500,282208490,6150,6160,6160,6150,18
20240329,100400,282097770,6150,6160,6160,6150,102
20240329,100300,281470450,6160,6160,6160,6160,107
20240329,100200,280811330,6150,6160,6160,6150,582
20240329,100100,277228900,6160,6150,6160,6150,62
20240329,100000,276847550,6150,6130,6150,6130,643
20240329,095900,272895090,6130,6120,6130,6120,485
20240329,095800,269925740,6120,6120,6120,6120,80
20240329,095700,269436140,6120,6130,6130,6120,5
20240329,095600,269405510,6140,6140,6140,6140,3
20240329,095500,269387090,6140,6130,6140,6130,305
20240329,095400,267517340,6120,6120,6120,6120,140
20240329,095300,266660540,6120,6120,6120,6120,1
20240329,095200,266654420,6100,6100,6100,6100,401
20240329,095100,264208320,6100,6120,6120,6100,216
20240329,095000,262887940,6100,6110,6110,6090,1577
20240329,094900,253277890,6100,6110,6110,6100,1252
20240329,094800,245640090,6110,6110,6110,6100,11
20240329,094700,245572950,6100,6110,6110,6100,800
20240329,094600,240686320,6110,6120,6120,6110,665
20240329,094500,236620450,6110,6110,6110,6110,0
20240329,094400,236620450,6110,6130,6130,6110,1504
20240329,094300,227422530,6130,6130,6130,6130,0
20240329,094200,227422530,6130,6130,6130,6130,822
20240329,094100,222383670,6150,6150,6150,6150,121
20240329,094000,221639520,6120,6130,6130,6120,171
20240329,093900,220591350,6160,6150,6160,6150,317
20240329,093800,218640800,6120,6120,6130,6120,60
20240329,093700,218273590,6110,6120,6120,6110,200
20240329,093600,217050590,6110,6110,6110,6110,286
20240329,093500,215303130,6110,6110,6110,6110,1
20240329,093400,215297020,6150,6120,6160,6120,245
20240329,093300,213791930,6100,6140,6140,6100,1571
20240329,093200,204186250,6120,6120,6130,6120,537
20240329,093100,200899510,6120,6130,6130,6120,700
20240329,093000,196608750,6130,6140,6140,6130,502
20240329,092900,193530370,6130,6160,6160,6130,1917
20240329,092800,181767220,6160,6170,6180,6160,380
20240329,092700,179426030,6180,6190,6190,6180,1618
20240329,092600,169412110,6190,6180,6190,6160,276
20240329,092500,167705950,6190,6180,6190,6170,1478
20240329,092400,158581320,6180,6160,6180,6160,973
20240329,092300,152577820,6150,6150,6150,6150,196
20240329,092200,151372420,6160,6160,6160,6160,94
20240329,092100,150793380,6160,6160,6160,6160,244
20240329,092000,149290340,6160,6160,6160,6160,6
20240329,091900,149253380,6150,6150,6160,6150,413
20240329,091800,146712320,6150,6150,6150,6150,1
20240329,091700,146706170,6140,6140,6140,6140,222
20240329,091600,145343090,6120,6130,6170,6100,2996
20240329,091500,126986540,6140,6140,6140,6140,1
20240329,091400,126980400,6140,6140,6140,6140,3
20240329,091300,126961980,6140,6140,6140,6140,285
20240329,091200,125212080,6130,6130,6130,6130,51
20240329,091100,124899450,6120,6120,6130,6120,651
20240329,091000,120915230,6120,6140,6140,6120,515
20240329,090900,117761390,6130,6130,6130,6130,2
20240329,090800,117749130,6120,6150,6150,6120,1018
20240329,090700,111517350,6150,6150,6160,6150,628
20240329,090600,107655050,6150,6150,6150,6120,2326
20240329,090500,93396620,6150,6150,6150,6150,0
20240329,090400,93396620,6150,6150,6150,6150,50
20240329,090300,93089120,6150,6110,6150,6110,1286
20240329,090200,85210530,6110,6160,6180,6110,2569
20240329,090100,69444190,6180,6150,6190,6150,427
20240329,090000,66817480,6190,6180,6190,6140,10806
Reference in New Issue Copy Permalink